Oisix Inc. (TYO:3182)
Japan · Delayed Price · Currency is JPY 1,668.00
-4.00 (-0.24%)
Sep 4, 2026, 3:30 PM JST
Oisix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,661.00 | 1,678.00 | 1,658.00 | 1,674.00 | - | 0.12% | 14,300 |
| Sep 3, 2026 | 1,663.00 | 1,685.00 | 1,651.00 | 1,672.00 | 1,672.00 | 0.66% | 86,400 |
| Sep 2, 2026 | 1,709.00 | 1,727.00 | 1,661.00 | 1,661.00 | 1,661.00 | -3.32% | 85,500 |
| Sep 1, 2026 | 1,692.00 | 1,739.00 | 1,681.00 | 1,718.00 | 1,718.00 | 0.82% | 143,700 |
| Aug 31, 2026 | 1,715.00 | 1,717.00 | 1,682.00 | 1,704.00 | 1,704.00 | -0.64% | 103,300 |
| Aug 28, 2026 | 1,701.00 | 1,721.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.41% | 73,000 |
| Aug 27, 2026 | 1,734.00 | 1,752.00 | 1,700.00 | 1,708.00 | 1,708.00 | -2.01% | 76,900 |
| Aug 26, 2026 | 1,764.00 | 1,775.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.19% | 50,700 |
| Aug 25, 2026 | 1,784.00 | 1,798.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.40% | 73,200 |
| Aug 24, 2026 | 1,753.00 | 1,790.00 | 1,752.00 | 1,771.00 | 1,771.00 | 1.43% | 118,000 |
| Aug 21, 2026 | 1,784.00 | 1,785.00 | 1,725.00 | 1,746.00 | 1,746.00 | -1.97% | 106,600 |
| Aug 20, 2026 | 1,730.00 | 1,787.00 | 1,720.00 | 1,781.00 | 1,781.00 | 3.49% | 136,800 |
| Aug 19, 2026 | 1,716.00 | 1,730.00 | 1,687.00 | 1,721.00 | 1,721.00 | 0.47% | 89,900 |
| Aug 18, 2026 | 1,680.00 | 1,734.00 | 1,659.00 | 1,713.00 | 1,713.00 | 1.72% | 104,400 |
| Aug 17, 2026 | 1,700.00 | 1,708.00 | 1,675.00 | 1,684.00 | 1,684.00 | -0.30% | 74,900 |
| Aug 14, 2026 | 1,700.00 | 1,705.00 | 1,616.00 | 1,689.00 | 1,689.00 | 0.06% | 178,700 |
| Aug 13, 2026 | 1,670.00 | 1,696.00 | 1,663.00 | 1,688.00 | 1,688.00 | - | 68,500 |
| Aug 12, 2026 | 1,686.00 | 1,699.00 | 1,661.00 | 1,688.00 | 1,688.00 | 1.32% | 72,400 |
| Aug 10, 2026 | 1,680.00 | 1,685.00 | 1,648.00 | 1,666.00 | 1,666.00 | 0.66% | 69,700 |
| Aug 7, 2026 | 1,644.00 | 1,676.00 | 1,629.00 | 1,655.00 | 1,655.00 | 1.22% | 78,800 |
| Aug 6, 2026 | 1,585.00 | 1,635.00 | 1,581.00 | 1,635.00 | 1,635.00 | 3.28% | 79,400 |
| Aug 5, 2026 | 1,603.00 | 1,608.00 | 1,578.00 | 1,583.00 | 1,583.00 | -0.81% | 71,000 |
| Aug 4, 2026 | 1,646.00 | 1,646.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.97% | 115,100 |
| Aug 3, 2026 | 1,633.00 | 1,645.00 | 1,594.00 | 1,628.00 | 1,628.00 | -0.06% | 139,700 |
| Jul 31, 2026 | 1,634.00 | 1,643.00 | 1,590.00 | 1,629.00 | 1,629.00 | -2.46% | 105,400 |
| Jul 30, 2026 | 1,694.00 | 1,700.00 | 1,612.00 | 1,670.00 | 1,670.00 | -0.54% | 118,100 |
| Jul 29, 2026 | 1,647.00 | 1,703.00 | 1,638.00 | 1,679.00 | 1,679.00 | 3.96% | 170,100 |
| Jul 28, 2026 | 1,650.00 | 1,655.00 | 1,602.00 | 1,615.00 | 1,615.00 | -1.82% | 71,400 |
| Jul 27, 2026 | 1,595.00 | 1,649.00 | 1,571.00 | 1,645.00 | 1,645.00 | 3.65% | 95,500 |
| Jul 24, 2026 | 1,560.00 | 1,596.00 | 1,546.00 | 1,587.00 | 1,587.00 | 1.02% | 82,700 |
| Jul 23, 2026 | 1,575.00 | 1,580.00 | 1,563.00 | 1,571.00 | 1,571.00 | 0.38% | 57,100 |
| Jul 22, 2026 | 1,553.00 | 1,572.00 | 1,540.00 | 1,565.00 | 1,565.00 | 0.71% | 81,900 |
| Jul 21, 2026 | 1,556.00 | 1,602.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.13% | 75,900 |
| Jul 17, 2026 | 1,587.00 | 1,595.00 | 1,546.00 | 1,556.00 | 1,556.00 | -1.52% | 77,200 |
| Jul 16, 2026 | 1,590.00 | 1,600.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.94% | 67,200 |
| Jul 15, 2026 | 1,640.00 | 1,676.00 | 1,591.00 | 1,595.00 | 1,595.00 | 4.25% | 223,900 |
| Jul 14, 2026 | 1,520.00 | 1,547.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1.73% | 48,800 |
| Jul 13, 2026 | 1,511.00 | 1,526.00 | 1,500.00 | 1,504.00 | 1,504.00 | -0.33% | 41,800 |
| Jul 10, 2026 | 1,534.00 | 1,541.00 | 1,501.00 | 1,509.00 | 1,509.00 | -1.44% | 81,400 |
| Jul 9, 2026 | 1,563.00 | 1,565.00 | 1,525.00 | 1,531.00 | 1,531.00 | -1.48% | 52,600 |
| Jul 8, 2026 | 1,550.00 | 1,566.00 | 1,535.00 | 1,554.00 | 1,554.00 | 0.84% | 63,100 |
| Jul 7, 2026 | 1,531.00 | 1,547.00 | 1,520.00 | 1,541.00 | 1,541.00 | 1.05% | 60,500 |
| Jul 6, 2026 | 1,517.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.26% | 50,400 |
| Jul 3, 2026 | 1,518.00 | 1,535.00 | 1,509.00 | 1,521.00 | 1,521.00 | 1.06% | 49,500 |
| Jul 2, 2026 | 1,500.00 | 1,537.00 | 1,493.00 | 1,505.00 | 1,505.00 | 1.21% | 64,100 |
| Jul 1, 2026 | 1,506.00 | 1,506.00 | 1,468.00 | 1,487.00 | 1,487.00 | -1.20% | 52,900 |
| Jun 30, 2026 | 1,504.00 | 1,513.00 | 1,486.00 | 1,505.00 | 1,505.00 | 0.07% | 75,700 |
| Jun 29, 2026 | 1,471.00 | 1,510.00 | 1,471.00 | 1,504.00 | 1,504.00 | 2.52% | 81,600 |
| Jun 26, 2026 | 1,440.00 | 1,475.00 | 1,435.00 | 1,467.00 | 1,467.00 | -0.20% | 66,500 |
| Jun 25, 2026 | 1,455.00 | 1,482.00 | 1,451.00 | 1,470.00 | 1,470.00 | 1.31% | 70,000 |